|
Closing price on 3/12/2008
|
|
| Open |
72.00 |
| High |
74.00 |
| Low |
71.00 |
| Volume |
13,420 |
| Split-adjusted Price |
2.48 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/12/2008
|
+3.50 / +4.96%
|
72.00
|
74.00
|
71.00
|
74.00
|
74.00
|
2.48
|
13,420
|
|
|
3/11/2008
|
-3.50 / -4.73%
|
74.00
|
74.00
|
70.50
|
70.50
|
70.50
|
2.37
|
21,930
|
|
|
3/10/2008
|
-3.50 / -4.52%
|
81.00
|
81.00
|
74.00
|
74.00
|
74.00
|
2.48
|
57,360
|
|
|
3/7/2008
|
+3.50 / +4.73%
|
77.50
|
77.50
|
77.50
|
77.50
|
77.50
|
2.60
|
59,090
|
|
|
3/6/2008
|
+3.50 / +4.96%
|
74.00
|
74.00
|
74.00
|
74.00
|
74.00
|
2.48
|
18,150
|
|
|
3/5/2008
|
-3.50 / -4.73%
|
70.50
|
70.50
|
70.50
|
70.50
|
70.50
|
2.37
|
16,720
|
|
|
3/4/2008
|
-3.50 / -4.52%
|
74.00
|
74.00
|
74.00
|
74.00
|
74.00
|
2.48
|
1,210
|
|
|
3/3/2008
|
-4.00 / -4.91%
|
77.50
|
77.50
|
77.50
|
77.50
|
77.50
|
2.60
|
1,710
|
|
|
2/29/2008
|
-4.00 / -4.68%
|
81.50
|
82.00
|
81.50
|
81.50
|
81.50
|
2.73
|
8,800
|
|
|
2/28/2008
|
-4.50 / -5.00%
|
89.00
|
89.50
|
85.50
|
85.50
|
85.50
|
2.87
|
13,360
|
|
|
2/27/2008
|
-4.50 / -4.76%
|
90.00
|
99.00
|
90.00
|
90.00
|
90.00
|
3.02
|
9,560
|
|
|
2/26/2008
|
-4.50 / -4.55%
|
94.50
|
95.00
|
94.50
|
94.50
|
94.50
|
3.17
|
5,710
|
|
|
2/25/2008
|
+4.00 / +4.21%
|
99.50
|
99.50
|
99.00
|
99.00
|
99.00
|
3.32
|
9,260
|
|
|
2/22/2008
|
-5.00 / -5.00%
|
95.00
|
95.00
|
95.00
|
95.00
|
95.00
|
3.19
|
6,400
|
|
|
2/21/2008
|
-5.00 / -4.76%
|
100.00
|
100.00
|
100.00
|
100.00
|
100.00
|
3.36
|
6,800
|
|
|
2/20/2008
|
-5.00 / -4.55%
|
105.00
|
110.00
|
105.00
|
105.00
|
105.00
|
3.52
|
4,610
|
|
|
2/19/2008
|
+1.00 / +0.92%
|
104.00
|
110.00
|
104.00
|
110.00
|
110.00
|
3.69
|
3,050
|
|
|
2/18/2008
|
-5.00 / -4.39%
|
109.00
|
110.00
|
109.00
|
109.00
|
109.00
|
3.66
|
14,120
|
|
|
2/15/2008
|
-2.00 / -1.72%
|
116.00
|
116.00
|
114.00
|
114.00
|
114.00
|
3.83
|
3,830
|
|
|
2/14/2008
|
0.00 / 0.00%
|
119.00
|
119.00
|
116.00
|
116.00
|
116.00
|
3.89
|
2,950
|
|
|
2/13/2008
|
0.00 / 0.00%
|
116.00
|
116.00
|
116.00
|
116.00
|
116.00
|
3.89
|
3,240
|
|
|
2/12/2008
|
-4.00 / -3.33%
|
116.00
|
116.00
|
116.00
|
116.00
|
116.00
|
3.89
|
3,950
|
|
|
2/1/2008
|
+3.00 / +2.56%
|
120.00
|
120.00
|
117.00
|
120.00
|
120.00
|
4.03
|
10,910
|
|
|
1/31/2008
|
0.00 / 0.00%
|
117.00
|
117.00
|
115.00
|
117.00
|
117.00
|
3.93
|
2,290
|
|
|
1/30/2008
|
+5.00 / +4.46%
|
117.00
|
117.00
|
115.00
|
117.00
|
117.00
|
3.93
|
4,750
|
|
|
1/29/2008
|
+2.00 / +1.82%
|
108.00
|
112.00
|
108.00
|
112.00
|
112.00
|
3.76
|
12,520
|
|
|
1/28/2008
|
-3.00 / -2.65%
|
111.00
|
111.00
|
108.00
|
110.00
|
110.00
|
3.69
|
7,730
|
|
|
1/25/2008
|
-2.00 / -1.74%
|
113.00
|
115.00
|
113.00
|
113.00
|
113.00
|
3.79
|
3,390
|
|
|
1/24/2008
|
0.00 / 0.00%
|
115.00
|
116.00
|
115.00
|
115.00
|
115.00
|
3.86
|
5,780
|
|
|
1/23/2008
|
-6.00 / -4.96%
|
119.00
|
119.00
|
115.00
|
115.00
|
115.00
|
3.86
|
5,090
|
|
|